Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genasys Inc (NQ: GNSS )

1.700 -0.200 (-10.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.100 3.131 2.900 3.010 49,820 -0.11(-3.53%)
Nov 29, 2022 3.020 3.150 3.020 3.120 26,298 -0.05(-1.58%)
Nov 28, 2022 3.190 3.205 3.120 3.170 35,906 -0.02(-0.63%)
Nov 25, 2022 3.150 3.200 3.080 3.190 271,465 +0.06(+1.92%)
Nov 23, 2022 3.120 3.225 3.050 3.130 16,219 -0.04(-1.26%)
Nov 22, 2022 3.040 3.200 3.030 3.170 19,852 +0.11(+3.59%)
Nov 21, 2022 3.070 3.200 3.020 3.060 10,316 -0.14(-4.38%)
Nov 18, 2022 3.190 3.240 3.160 3.200 22,637 +0.10(+3.23%)
Nov 17, 2022 3.130 3.230 3.070 3.100 31,363 -0.10(-3.13%)
Nov 16, 2022 3.140 3.240 3.035 3.200 18,960 +0.07(+2.24%)
Nov 15, 2022 3.150 3.229 3.065 3.130 27,624 +0.01(+0.32%)
Nov 14, 2022 3.000 3.150 3.000 3.120 18,827 +0.02(+0.65%)
Nov 11, 2022 3.070 3.100 2.860 3.100 35,752 +0.06(+1.97%)
Nov 10, 2022 3.020 3.140 2.920 3.040 23,145 +0.07(+2.36%)
Nov 09, 2022 2.950 2.985 2.770 2.970 24,122 -0.03(-1.00%)
Nov 08, 2022 3.015 3.060 2.885 3.000 35,723 +0.03(+1.01%)
Nov 07, 2022 3.000 3.020 2.935 2.970 15,631 -0.08(-2.62%)
Nov 04, 2022 3.049 3.050 2.710 3.050 63,099 +0.00(+0.00%)
Nov 03, 2022 3.000 3.100 2.900 3.050 17,559 +0.05(+1.67%)
Nov 02, 2022 2.980 3.100 2.970 3.000 59,632 +0.13(+4.53%)
Nov 01, 2022 2.890 2.890 2.790 2.870 9,079 +0.02(+0.70%)
Oct 31, 2022 2.860 2.905 2.800 2.850 28,577 -0.03(-1.21%)
Oct 28, 2022 2.725 2.930 2.620 2.885 49,061 +0.21(+8.05%)
Oct 27, 2022 2.750 2.790 2.630 2.670 26,106 -0.05(-1.84%)
Oct 26, 2022 2.780 2.823 2.690 2.720 17,792 -0.09(-3.30%)
Oct 25, 2022 2.710 2.830 2.700 2.813 24,826 +0.12(+4.57%)
Oct 24, 2022 2.620 2.690 2.520 2.690 30,693 +0.05(+1.89%)
Oct 21, 2022 2.530 2.670 2.510 2.640 54,251 +0.09(+3.53%)
Oct 20, 2022 2.510 2.610 2.500 2.550 11,365 +0.01(+0.39%)
Oct 19, 2022 2.680 2.700 2.540 2.540 43,367 -0.12(-4.51%)
Oct 18, 2022 2.670 2.725 2.540 2.660 82,110 +0.06(+2.31%)
Oct 17, 2022 2.480 2.680 2.480 2.600 73,159 -0.04(-1.52%)
Oct 14, 2022 2.640 2.650 2.570 2.640 51,039 -0.03(-1.12%)
Oct 13, 2022 2.580 2.690 2.580 2.670 12,082 +0.03(+1.14%)
Oct 12, 2022 2.680 2.700 2.600 2.640 31,230 -0.03(-1.12%)
Oct 11, 2022 2.730 2.730 2.620 2.670 32,766 -0.03(-1.11%)
Oct 10, 2022 2.650 2.725 2.620 2.700 41,316 +0.01(+0.37%)
Oct 07, 2022 2.750 2.755 2.680 2.690 16,388 -0.08(-2.89%)
Oct 06, 2022 2.850 2.940 2.730 2.770 133,526 -0.08(-2.81%)
Oct 05, 2022 2.740 2.970 2.740 2.850 23,013 +0.05(+1.79%)
Oct 04, 2022 2.800 2.940 2.790 2.800 41,439 +0.05(+1.82%)
Oct 03, 2022 2.810 2.810 2.665 2.750 14,764 -0.02(-0.72%)
Sep 30, 2022 2.910 2.910 2.750 2.770 29,135 -0.09(-3.15%)
Sep 29, 2022 2.810 2.860 2.730 2.860 10,472 +0.07(+2.51%)
Sep 28, 2022 2.780 2.847 2.740 2.790 16,843 +0.04(+1.45%)
Sep 27, 2022 2.900 2.990 2.750 2.750 40,146 -0.17(-5.82%)
Sep 26, 2022 2.890 2.940 2.810 2.920 56,889 +0.07(+2.46%)
Sep 23, 2022 2.850 2.960 2.650 2.850 29,057 -0.02(-0.70%)
Sep 22, 2022 2.630 3.020 2.630 2.870 8,498 -0.06(-2.05%)
Sep 21, 2022 2.850 2.930 2.780 2.930 41,876 +0.14(+5.02%)
Sep 20, 2022 2.830 2.833 2.680 2.790 16,495 -0.07(-2.45%)
Sep 19, 2022 3.050 3.050 2.790 2.860 15,746 -0.17(-5.61%)
Sep 16, 2022 2.960 3.050 2.820 3.030 82,392 +0.00(+0.00%)
Sep 15, 2022 3.185 3.185 3.000 3.030 22,274 +0.05(+1.68%)
Sep 14, 2022 3.170 3.170 2.980 2.980 24,119 -0.16(-5.10%)
Sep 13, 2022 2.960 3.140 2.960 3.140 14,849 +0.04(+1.29%)
Sep 12, 2022 3.060 3.140 3.057 3.100 28,593 +0.04(+1.31%)
Sep 09, 2022 2.900 3.130 2.900 3.060 57,029 +0.18(+6.25%)
Sep 08, 2022 2.930 3.000 2.870 2.880 32,777 -0.12(-4.00%)
Sep 07, 2022 2.820 3.034 2.749 3.000 98,364 +0.19(+6.76%)
Sep 06, 2022 3.020 3.020 2.750 2.810 75,124 -0.18(-6.02%)
Sep 02, 2022 2.840 3.000 2.780 2.990 37,691 +0.19(+6.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.